| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.60 | 1.82% | 2,700 | 0 | 0 |
32.90
36
33.50
|
|
2 tháng
(2025-10-06) |
-3 | -8.22% | 15,100 | 0 | 0 |
32
36.60
33.50
|
|
3 tháng
(2025-09-05) |
-3.50 | -9.46% | 21,200 | 0 | 0 |
32
37
33.50
|
|
6 tháng
(2025-06-09) |
-5.15 | -13.33% | 74,700 | 0 | 0 |
32
39.50
33.50
|
|
12 tháng
(2024-12-09) |
-3.22 | -8.77% | 90,133 | 0 | 0 |
32
39.50
33.50
|
|
24 tháng
(2023-12-15) |
5.61 | 20.10% | 176,461 | -200 | -0.0 |
26.34
61.29
33.50
|
|
36 tháng
(2022-12-20) |
9 | 36.72% | 225,389 | -100 | -0.0 |
23.53
61.29
33.50
|
|
60 tháng
(2020-12-30) |
10.67 | 46.74% | 553,895 | 0 | -0 |
18.63
61.29
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 18/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 14/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 11/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 08/09/2020 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 07/09/2020 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 04/09/2020 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 03/09/2020 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 01/09/2020 |
17.38
|
200 | 17.38 | 17.38 | 17.38 | 0 | 200 | -0.0 | |
| 31/08/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 28/08/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 27/08/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 26/08/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 25/08/2020 |
20.34
|
300 | 17.71 | 20.34 | 17.71 | 200 | 0 | 0.0 | |
| 24/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 21/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 20/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 19/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 18/08/2020 |
17.71
|
500 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 17/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 14/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 13/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 12/08/2020 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 11/08/2020 |
17.71
|
800 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 10/08/2020 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 07/08/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 06/08/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 05/08/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 04/08/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 03/08/2020 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 31/07/2020 |
17.32
|
1,100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 30/07/2020 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 29/07/2020 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 28/07/2020 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 27/07/2020 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 24/07/2020 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 23/07/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 22/07/2020 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 21/07/2020 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 20/07/2020 |
17.71
|
1,500 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 17/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 15/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 14/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 13/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 10/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 09/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 08/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 07/07/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 06/07/2020 |
17.06
|
3,000 | 17.12 | 17.12 | 17.06 | 0 | 0 | 0 | |
| 03/07/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 02/07/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 01/07/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 30/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 29/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 26/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 25/06/2020 |
17.25
|
300 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 24/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 23/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 22/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 19/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 18/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 17/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 16/06/2020 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 12/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 11/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 10/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 09/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 08/06/2020 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 05/06/2020 |
17.25
|
2,200 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 04/06/2020 |
17.25
|
1,500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 03/06/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/06/2020 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/06/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 01/06/2020 |
16.20
|
1,200 | 16.40 | 16.40 | 16.07 | 0 | 0 | 0 | |
| 29/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 28/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 27/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 26/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 25/05/2020 |
17.58
|
800 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 22/05/2020 |
16.62
|
500 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 21/05/2020 |
16.62
|
3,200 | 16.56 | 16.62 | 16.56 | 0 | 0 | 0 | |
| 20/05/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 19/05/2020 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 18/05/2020 |
15.73
|
2,300 | 15.98 | 15.98 | 15.66 | 0 | 0 | 0 | |
| 15/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 14/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 13/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 12/05/2020 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 11/05/2020 |
17.90
|
700 | 16.88 | 17.90 | 16.88 | 0 | 0 | 0 | |
| 08/05/2020 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 07/05/2020 |
15.66
|
400 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 06/05/2020 |
16.81
|
200 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 05/05/2020 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |